Dark

S20261218C20
S Dec 18 2026 20.00 Call (S261218C00020000)
option OPRA

EOD

Sep 17, 2026

4.44-1.770%(-0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.1000	4.4400	4.1000	4.4400	-1.770%	4	1,409	0.000%
2026-09-16	4.7000	4.7900	4.5200	4.5200	-6.996%	11	1,408	-1.770%
2026-09-15	4.0000	5.0000	4.0000	4.8600	+12.240%	318	1,413	-8.642%
2026-09-14	2.8500	4.5000	2.8500	4.3300	+89.912%	36	1,573	+2.540%
2026-09-11	2.2600	2.4200	2.2600	2.2800	-8.065%	9	1,587	+94.737%
2026-09-10	2.1200	2.5000	2.1200	2.4800	+15.349%	45	1,590	+79.032%
2026-09-09	2.2300	2.2500	2.1500	2.1500	+4.878%	25	1,555	+106.512%
2026-09-08	2.1500	2.1500	2.0500	2.0500	-14.583%	86	1,556	+116.585%
2026-09-04	2.4000	2.4000	2.4000	2.4000	+3.896%	18	1,554	+85.000%
2026-09-03	2.2500	2.4500	2.2500	2.3100	-5.714%	13	1,554	+92.208%
2026-09-02	2.8000	2.8000	2.2500	2.4500	-23.197%	308	1,545	+81.224%
2026-09-01	3.1900	3.1900	3.1900	3.1900	-13.315%	45	1,843	+39.185%
2026-08-31	3.4400	3.7900	3.4400	3.6800	+6.667%	12	1,843	+20.652%
2026-08-28	3.6000	3.6000	3.1600	3.4500	-28.423%	74	1,850	+28.696%
2026-08-27	4.1600	4.8200	4.1500	4.8200	+59.603%	112	1,860	-7.884%
2026-08-26	3.0200	3.0200	3.0200	3.0200	+2.373%	1	1,772	+47.020%
2026-08-25	2.9500	2.9500	2.9500	2.9500	-12.979%	3	1,773	+50.508%
2026-08-24	3.3700	3.3900	3.3700	3.3900	-0.587%	2	1,770	+30.973%
2026-08-21	3.4000	3.4100	3.4000	3.4100	+1.187%	77	1,769	+30.205%
2026-08-20	3.3700	3.3700	3.3700	3.3700	-8.919%	5	1,694	+31.751%
2026-08-19	3.7500	3.8000	3.6700	3.7000	-10.628%	12	1,694	+20.000%
2026-08-18	4.2000	4.2000	4.1400	4.1400	+3.500%	15	1,703	+7.246%
2026-08-17	4.6000	4.6000	4.0000	4.0000	-21.569%	5	1,713	+11.000%
2026-08-14	5.1000	5.1000	5.1000	5.1000	-8.108%	1	1,709	-12.941%
2026-08-13	4.5600	5.5500	4.5600	5.5500	+26.136%	6	1,708	-20.000%
2026-08-12	4.3000	4.4000	4.3000	4.4000	-2.004%	7	1,710	+0.909%
2026-08-11	4.7000	4.7000	4.4900	4.4900	-2.814%	13	1,708	-1.114%
2026-08-10	4.5200	4.7000	4.5000	4.6200	+15.500%	293	1,719	-3.896%
2026-08-07	3.9500	4.0400	3.9000	4.0000	+11.111%	7	1,487	+11.000%
2026-08-06	3.6000	3.6000	3.6000	3.6000	-11.111%	5	1,488	+23.333%
2026-08-05	4.0000	4.0500	4.0000	4.0500	+6.579%	2	1,489	+9.630%
2026-08-04	3.8000	3.8700	3.7400	3.8000	+9.195%	315	1,491	+16.842%
2026-08-03	3.1000	3.4800	3.1000	3.4800	+24.286%	147	1,196	+27.586%
2026-07-31	2.6500	2.8300	2.6500	2.8000	+18.143%	10	1,100	+58.571%
2026-07-30	2.3400	2.3700	2.3400	2.3700	-13.818%	2	1,099	+87.342%
2026-07-29	2.5000	2.7500	2.5000	2.7500	+10.000%	13	1,097	+61.455%
2026-07-28	2.4200	2.5000	2.3500	2.5000	-5.660%	102	1,091	+77.600%
2026-07-27	2.5500	2.6500	2.3500	2.6500	+12.766%	21	1,089	+67.547%
2026-07-24	2.2500	2.4400	2.2500	2.3500	+20.513%	50	1,088	+88.936%
2026-07-23	1.9500	1.9500	1.9500	1.9500	-16.309%	2	1,073	+127.692%
2026-07-22	2.3500	2.3500	2.3300	2.3300	-11.407%	7	1,075	+90.558%
2026-07-21	2.8500	2.8500	2.4500	2.6300	-20.783%	26	1,077	+68.821%
2026-07-20	3.1000	3.3200	3.1000	3.3200	+10.667%	3	1,055	+33.735%
2026-07-17	3.1000	3.1000	2.9500	3.0000	-7.121%	11	1,057	+48.000%
2026-07-16	3.1600	3.2300	3.1600	3.2300	-5.000%	36	1,054	+37.461%
2026-07-15	3.4000	3.9000	3.3900	3.4000	+11.475%	903	1,029	+30.588%
2026-07-14	3.0000	3.5000	3.0000	3.0500	+47.343%	107	1,231	+45.574%
2026-07-10	2.0700	2.0700	2.0700	2.0700	+5.076%	2	1,208	+114.493%
2026-07-08	1.9700	1.9700	1.9700	1.9700	-19.592%	1	1,208	+125.381%
2026-07-07	2.3200	2.4500	2.3200	2.4500	+8.889%	19	1,207	+81.224%
2026-07-06	2.5000	2.6500	2.2500	2.2500	+14.796%	37	1,189	+97.333%
2026-07-02	2.2100	2.2100	1.9500	1.9600	-6.667%	25	1,163	+126.531%
2026-07-01	1.8900	2.1000	1.8900	2.1000	+23.529%	6	1,163	+111.429%
2026-06-30	1.6000	1.7000	1.6000	1.7000	-1.734%	3	1,168	+161.176%
2026-06-29	1.7000	1.7400	1.6100	1.7300	+57.273%	38	1,169	+156.647%
2026-06-26	1.1300	1.1300	1.1000	1.1000	+15.789%	26	1,133	+303.636%
2026-06-25	0.9500	0.9500	0.9500	0.9500	-9.524%	11	1,130	+367.368%
2026-06-24	1.0300	1.1000	1.0300	1.0500	0.000%	17	1,126	+322.857%
2026-06-23	0.9500	1.0500	0.9300	1.0500	+17.978%	12	1,114	+322.857%
2026-06-22	1.0000	1.0000	0.8400	0.8900	-1.111%	22	1,109	+398.876%
2026-06-18	0.9000	0.9000	0.9000	0.9000	-19.643%	15	1,096	+393.333%
2026-06-16	1.2500	1.2500	1.1200	1.1200	+1.818%	3	1,096	+296.429%
2026-06-15	1.2000	1.2000	1.1000	1.1000	0.000%	7	1,094	+303.636%
2026-06-12	1.1200	1.1200	1.1000	1.1000	+10.000%	3	1,094	+303.636%
2026-06-11	1.0000	1.0000	1.0000	1.0000	-31.034%	1	1,094	+344.000%
2026-06-08	1.5500	1.5500	1.4500	1.4500	-3.333%	2	1,093	+206.207%
2026-06-05	1.5000	1.5000	1.5000	1.5000	-21.053%	2	1,093	+196.000%
2026-06-04	2.0500	2.0500	1.9000	1.9000	+1.064%	6	1,091	+133.684%
2026-06-03	1.8800	1.8800	1.8800	1.8800	-22.951%	8	1,091	+136.170%
2026-06-02	2.3000	2.5000	2.3000	2.4400	-11.273%	6	1,083	+81.967%
2026-06-01	2.6000	2.7500	2.6000	2.7500	+44.737%	105	1,078	+61.455%
2026-05-29	1.5000	2.2000	1.5000	1.9000	-24.000%	29	978	+133.684%
2026-05-27	2.5000	2.5000	2.5000	2.5000	-16.667%	1	995	+77.600%
2026-05-26	2.7000	3.0000	2.7000	3.0000	+1.010%	35	995	+48.000%
2026-05-22	2.7500	2.9700	2.7500	2.9700	+12.075%	19	995	+49.495%
2026-05-21	2.6000	2.6500	2.6000	2.6500	+1.923%	67	993	+67.547%
2026-05-20	2.3000	2.6000	2.3000	2.6000	+6.122%	866	993	+70.769%
2026-05-19	2.5700	2.5700	2.4000	2.4500	+48.485%	6	96	+81.224%
2026-05-11	1.6500	1.6500	1.6500	1.6500	-7.821%	10	96	+169.091%
2026-05-08	1.7200	1.7900	1.7200	1.7900	+5.294%	21	86	+148.045%
2026-05-07	1.7000	1.7000	1.7000	1.7000	+13.333%	1	65	+161.176%
2026-05-04	1.5000	1.5000	1.5000	1.5000	+11.111%	1	64	+196.000%
2026-05-01	1.3000	1.3500	1.2600	1.3500	+15.385%	7	56	+228.889%
2026-04-30	1.1700	1.1700	1.1700	1.1700	+6.364%	20	56	+279.487%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-2.655%	15	36	+303.636%
2026-04-20	1.0100	1.1300	1.0100	1.1300	0.000%	22	21	+292.920%